Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
3,077.00
-87.40 (-2.76%)
Jun 23, 2026, 3:30 PM IST

NSE:KDDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,974.503,280.002,970.103,164.403,164.406.92%192,812
Jun 19, 20262,879.702,983.402,870.002,959.702,959.701.75%24,109
Jun 18, 20262,903.302,925.002,862.002,908.802,908.800.19%11,620
Jun 17, 20262,825.502,949.002,808.402,903.302,903.302.75%18,098
Jun 16, 20262,861.202,888.902,810.302,825.502,825.50-1.25%14,535
Jun 15, 20262,927.002,927.002,819.002,861.202,861.20-0.28%18,310
Jun 12, 20262,830.002,885.702,801.002,869.302,869.302.04%12,887
Jun 11, 20262,880.002,880.002,803.002,811.902,811.90-1.98%13,096
Jun 10, 20263,010.003,024.102,855.102,868.802,868.80-4.82%25,022
Jun 9, 20262,980.003,030.002,882.003,014.103,014.102.35%37,251
Jun 8, 20262,841.002,980.602,841.002,944.802,944.801.38%26,439
Jun 5, 20262,960.102,998.802,884.102,904.702,904.70-1.41%29,820
Jun 4, 20262,737.202,960.002,737.202,946.102,946.105.88%49,183
Jun 3, 20262,824.702,850.902,755.602,782.602,782.60-1.73%28,024
Jun 2, 20262,700.002,924.702,700.002,831.602,831.604.82%50,316
Jun 1, 20262,843.302,843.902,700.002,701.402,701.40-2.76%39,681
May 29, 20262,749.802,845.002,714.002,778.002,778.002.66%50,725
May 27, 20262,798.002,939.802,682.302,705.902,705.900.29%114,613
May 26, 20262,793.002,796.502,678.702,698.102,698.10-3.41%28,933
May 25, 20262,849.002,877.602,770.002,793.402,793.40-0.40%37,689
May 22, 20262,855.102,927.802,786.202,804.502,804.50-2.75%110,198
May 21, 20262,815.002,952.802,773.902,883.702,883.7010.31%833,141
May 20, 20262,450.402,614.202,450.402,614.202,614.2020.00%234,447
May 19, 20262,190.002,270.002,165.002,178.502,178.50-0.83%17,795
May 18, 20262,244.802,298.702,184.002,196.802,196.80-2.23%16,096
May 15, 20262,301.702,301.702,232.102,247.002,247.00-1.30%7,728
May 14, 20262,305.002,324.602,241.802,276.702,276.70-1.06%13,197
May 13, 20262,320.302,347.202,291.702,301.102,301.100.66%9,992
May 12, 20262,363.002,393.002,275.002,286.002,286.00-3.27%54,570
May 11, 20262,464.802,464.802,351.602,363.302,363.30-3.78%17,212
May 8, 20262,427.702,547.002,416.202,456.202,456.201.17%30,591
May 7, 20262,399.002,450.002,380.102,427.702,427.702.01%17,611
May 6, 20262,363.002,398.602,330.002,379.802,379.800.77%15,313
May 5, 20262,300.002,418.002,211.002,361.602,361.60-2.22%86,003
May 4, 20262,390.002,450.002,376.102,415.102,415.101.88%9,632
Apr 30, 20262,397.002,430.502,288.102,370.602,370.60-2.17%50,310
Apr 29, 20262,508.002,550.002,385.002,423.202,423.20-3.38%22,829
Apr 28, 20262,501.102,594.902,490.002,508.002,508.00-1.04%18,949
Apr 27, 20262,544.002,558.002,510.702,534.302,534.300.96%4,710
Apr 24, 20262,540.002,560.002,490.102,510.202,510.20-1.61%7,286
Apr 23, 20262,540.002,593.002,528.902,551.202,551.20-0.01%11,765
Apr 22, 20262,420.602,571.802,391.902,551.402,551.406.22%55,840
Apr 21, 20262,416.602,472.002,393.402,402.002,402.000.33%20,690
Apr 20, 20262,424.002,448.802,382.102,394.202,394.20-1.15%6,230
Apr 17, 20262,376.202,453.502,376.202,422.102,422.101.44%10,406
Apr 16, 20262,390.002,448.402,333.302,387.802,387.80-0.25%19,913
Apr 15, 20262,444.002,445.002,363.402,393.702,393.701.02%12,630
Apr 13, 20262,302.002,412.702,280.002,369.602,369.600.18%9,559
Apr 10, 20262,310.402,422.002,304.502,365.402,365.403.54%20,509
Apr 9, 20262,282.702,350.802,274.702,284.602,284.60-1.41%9,825